Hangzhou Kelin Electric Co., Ltd. (688611.SS) SHH

50.36

-0.56(-1.10%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	50.92	50.36	50.36	51.43	49.87	538,492
April 02, 2026	51.15	50.92	50.92	51.38	49.68	961,289
April 01, 2026	52.8	51.48	51.48	52.8	50.68	810,219
March 31, 2026	53	51.76	51.76	53.23	51.5	580,041
March 30, 2026	51.92	52.85	52.85	53.65	51.92	554,329
March 27, 2026	51.95	53.05	53.05	53.59	50.99	729,745
March 26, 2026	53.53	52.15	52.15	53.82	51.75	662,082
March 25, 2026	53.11	53.43	53.43	54.1	52.45	1.04M
March 24, 2026	50.98	52.79	52.79	53.34	49.21	1.34M
March 23, 2026	53	49.94	49.94	53.23	49.35	1.93M
March 20, 2026	58.48	54.44	54.44	58.66	54.37	1.22M
March 19, 2026	55.31	58.02	58.02	60	55.31	1.8M
March 18, 2026	56.11	56.13	56.13	56.97	55.15	798,703
March 17, 2026	57.7	56.37	56.37	58.23	56.28	1.18M
March 16, 2026	61.13	57.7	57.7	61.13	56.66	2M
March 13, 2026	60.52	60.5	60.5	60.99	59.51	808,464
March 12, 2026	60.41	59.76	59.76	61.58	59.65	886,662
March 11, 2026	62.13	61.21	61.21	63	60.56	1.06M
March 10, 2026	60	62	62	62.31	59.8	775,352
March 09, 2026	61	59.89	59.89	61	59.1	1.07M
March 06, 2026	60.2	61.5	61.5	64	59.51	1.7M
March 05, 2026	58.79	60.2	60.2	60.3	58.3	1.96M
March 04, 2026	57.07	58.6	58.6	59.85	56.58	1.43M
March 03, 2026	57.02	57.38	57.38	59.99	57.02	1.37M
March 02, 2026	59	57.69	57.69	59.42	57.11	1.23M
February 27, 2026	60.69	59.5	59.5	60.69	59.01	1.09M
February 26, 2026	59.44	60.06	60.06	60.33	58.22	1.13M
February 25, 2026	58.55	59.47	59.47	59.85	57.78	1.07M
February 24, 2026	57.68	58.49	58.49	59.32	57.62	1.25M
February 13, 2026	56.63	57.27	0	58.18	56.63	867,166
February 12, 2026	57.62	57.27	0	58.25	56.28	1.37M
February 11, 2026	59.72	56.49	0	59.8	56.3	2.29M
February 10, 2026	61.27	59.71	0	61.27	58.78	1.32M
February 09, 2026	62.82	61.21	0	62.82	59.13	2.61M
February 06, 2026	58.86	60.03	0	60.6	58.53	998,452
February 05, 2026	60.38	59.86	0	60.98	59.04	877,198
February 04, 2026	61.2	60.38	0	62	59.69	887,333
February 03, 2026	59.4	60.9	0	61.74	59.4	1.36M
February 02, 2026	59.86	59.5	0	62.37	58.5	2.02M
January 30, 2026	59.01	59.86	0	60.55	57.64	1.9M
January 29, 2026	60.99	59.19	0	61.61	58.81	1.44M
January 28, 2026	62.59	61.07	0	62.59	60.81	936,424
January 27, 2026	60.67	62.33	0	62.71	59.85	1.84M
January 26, 2026	65.38	61.1	0	66.96	60.76	2.66M
January 23, 2026	64.2	65.9	0	66.38	63.52	1.57M
January 22, 2026	63.52	63.76	0	65.85	63.03	1.05M
January 21, 2026	64.35	64	0	64.35	62.81	1.15M
January 20, 2026	66.49	64.23	0	66.67	64	2.39M
January 19, 2026	64.1	65.19	0	65.79	62.83	1.96M
January 16, 2026	65	64.1	0	65.5	63.35	2.28M
January 15, 2026	60.81	63.7	0	63.85	60	2.63M
January 14, 2026	61.02	60.82	0	62.97	59.61	2.89M
January 13, 2026	64.01	60.8	0	64.85	60.71	4.34M
January 12, 2026	60.15	64.65	0	65.12	60.15	5.25M
January 09, 2026	58.32	60.68	0	61.01	58.32	4.27M
January 08, 2026	57.36	59.64	0	60.65	57.18	4.87M
January 07, 2026	53.71	58.36	0	58.38	53.26	5.35M
January 06, 2026	53.75	53.23	0	54.17	52.7	2.51M
January 05, 2026	50.85	52.7	0	52.99	50.7	5.29M
December 31, 2025	48.89	50.85	0	51.98	46.83	5.28M